iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:102.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00102000 | 2024-06-12 3:50PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 946 | 30.47% |
| TLT240621C00102000 | 2024-06-14 2:39PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 25 | 9,173 | 26.76% |
| TLT240626C00102000 | 2024-06-13 1:13PM EDT | 2024-06-26 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 2 | 2 | 23.05% |
| TLT240628C00102000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 48 | 316 | 22.95% |
| TLT240719C00102000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.23 | 0.24 | 0.25 | +0.10 | +76.92% | 157 | 7,766 | 18.41% |
| TLT240816C00102000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.45 | 0.50 | 0.51 | +0.14 | +45.16% | 332 | 1,202 | 16.90% |
| TLT240920C00102000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 0.82 | 0.87 | 0.89 | +0.29 | +54.72% | 247 | 14,831 | 16.52% |
| TLT240930C00102000 | 2024-06-14 3:49PM EDT | 2024-09-30 | 0.97 | 0.96 | 1.00 | +0.32 | +49.23% | 14 | 174 | 16.48% |
| TLT241018C00102000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 1.11 | 1.15 | 1.19 | +0.25 | +29.07% | 70 | 512 | 16.39% |
| TLT241115C00102000 | 2024-06-14 10:35AM EDT | 2024-11-15 | 1.54 | 1.55 | 1.61 | +0.33 | +27.27% | 10 | 178 | 16.97% |
| TLT241220C00102000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 1.80 | 1.90 | 1.95 | +0.18 | +11.11% | 94 | 83,910 | 16.80% |
| TLT241231C00102000 | 2024-06-14 11:03AM EDT | 2024-12-31 | 1.92 | 1.94 | 2.01 | +0.28 | +17.07% | 25 | 493 | 16.59% |
| TLT250117C00102000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 2.18 | 2.15 | 2.22 | +0.31 | +16.58% | 42 | 1,989 | 16.75% |
| TLT250221C00102000 | 2024-06-13 3:55PM EDT | 2025-02-21 | 2.16 | 2.47 | 2.55 | 0.00 | - | 30 | 216 | 16.73% |
| TLT250321C00102000 | 2024-06-14 10:45AM EDT | 2025-03-21 | 2.77 | 2.77 | 2.85 | +0.28 | +11.24% | 101 | 216 | 16.87% |
| TLT250331C00102000 | 2024-06-07 11:37AM EDT | 2025-03-31 | 2.05 | 2.83 | 2.91 | 0.00 | - | 6 | 204 | 16.77% |
| TLT250516C00102000 | 2024-06-14 3:46PM EDT | 2025-05-16 | 3.31 | 3.20 | 3.35 | +0.42 | +14.53% | 100 | 475 | 16.90% |
| TLT260116C00102000 | 2024-06-14 9:49AM EDT | 2026-01-16 | 5.40 | 5.15 | 6.05 | +0.30 | +5.88% | 1 | 209 | 18.74% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00102000 | 2024-06-13 1:03PM EDT | 2024-06-21 | 8.14 | 7.25 | 7.40 | 0.00 | - | 1 | 0 | 31.06% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 84.94% |
| TLT240719P00102000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 10.43 | 7.45 | 7.60 | 0.00 | - | 4 | 4 | 18.80% |
| TLT240816P00102000 | 2024-05-20 10:30AM EDT | 2024-08-16 | 11.02 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 15.92% |
| TLT240920P00102000 | 2024-06-07 11:16AM EDT | 2024-09-20 | 10.37 | 7.75 | 7.90 | 0.00 | - | 2 | 13 | 14.09% |
| TLT240930P00102000 | 2024-06-10 11:33AM EDT | 2024-09-30 | 11.17 | 7.80 | 7.95 | 0.00 | - | 1 | 174 | 13.81% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 11.70 | 11.80 | 0.00 | - | 6 | 0 | 32.95% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 2024-11-15 | 9.69 | 8.15 | 8.30 | 0.00 | - | 27 | 109 | 13.65% |
| TLT241220P00102000 | 2024-06-06 10:50AM EDT | 2024-12-20 | 9.60 | 8.40 | 8.50 | 0.00 | - | 4 | 27 | 13.31% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 21.62% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 10.95 | 11.10 | 0.00 | - | 21 | 94 | 22.59% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 2025-02-21 | 10.40 | 8.65 | 8.75 | 0.00 | - | 1 | 7 | 12.55% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 12.68 | 8.80 | 9.00 | 0.00 | - | 4 | 4 | 12.61% |
| TLT250516P00102000 | 2024-06-13 11:35AM EDT | 2025-05-16 | 9.10 | 9.00 | 9.30 | -0.78 | -7.89% | 3 | 30 | 12.70% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.95 | 11.95 | 12.75 | 0.00 | - | 10 | 53 | 17.43% |
© 2024 Yahoo. All rights reserved.